RMB CURRENCY OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
USD/CNH Options RMB10 per minimum fluctuation
TRADING DAY OF THE EXCHANGE
16 MAR 2026, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.15 C 0.0000 0.0000 0.0000 0.0000 -0.7483 0 0 0 0
MAR-26 6.20 C 0.0000 0.0000 0.0000 0.0000 -0.6983 0 0 0 0
MAR-26 6.25 C 0.0000 0.0000 0.0000 0.0000 -0.6483 0 0 0 0
MAR-26 6.30 C 0.0000 0.0000 0.0000 0.0000 -0.5983 0 0 0 0
MAR-26 6.35 C 0.0000 0.0000 0.0000 0.0000 -0.5483 0 0 0 0
MAR-26 6.40 C 0.0000 0.0000 0.0000 0.0000 -0.4983 0 0 0 0
MAR-26 6.45 C 0.0000 0.0000 0.0000 0.0000 -0.4483 0 0 0 0
MAR-26 6.50 C 0.0000 0.0000 0.0000 0.0000 -0.3983 0 0 0 0
MAR-26 6.55 C 0.0000 0.0000 0.0000 0.0000 -0.3483 0 0 0 0
MAR-26 6.60 C 0.0000 0.0000 0.0000 0.0000 -0.2983 0 0 0 0
MAR-26 6.65 C 0.0000 0.0000 0.0000 0.0000 -0.2483 0 0 0 0
MAR-26 6.70 C 0.0000 0.0000 0.0000 0.0000 -0.1983 0 0 0 0
MAR-26 6.75 C 0.0000 0.0000 0.0000 0.0000 -0.1483 0 0 0 0
MAR-26 6.80 C 0.0000 0.0000 0.0000 0.0000 -0.0983 0 0 0 0
MAR-26 6.85 C 0.0000 0.0000 0.0000 0.0000 -0.0487 0 0 0 0
MAR-26 6.90 C 0.0050 0.0050 0.0050 0.0000 -0.0082 0 2 0 -2
MAR-26 6.95 C 0.0000 0.0000 0.0000 0.0000 -0.0004 0 0 0 0
MAR-26 7.00 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.05 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.10 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.15 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.20 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 33 0
MAR-26 7.25 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 30 0
MAR-26 7.30 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.35 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.40 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.45 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.50 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.55 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.60 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.65 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.70 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.75 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.80 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.85 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.90 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 7.95 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 8.00 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 2 0
MAR-26 8.05 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 4 0
MAR-26 8.10 C 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
TOTAL CALL 2 69 -2
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 6.15 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.20 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.25 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
MAR-26 6.30 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.35 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.40 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.45 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.50 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.55 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.60 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.65 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.70 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.75 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 0 0
MAR-26 6.80 P 0.0000 0.0000 0.0000 0.0000 -0.0001 0 0 1 0
MAR-26 6.85 P 0.0000 0.0000 0.0000 0.0000 -0.0004 0 0 0 0
MAR-26 6.90 P 0.0000 0.0000 0.0000 0.0000 -0.0099 0 0 3 0
MAR-26 6.95 P 0.0000 0.0000 0.0000 0.0000 -0.0521 0 0 0 0
MAR-26 7.00 P 0.0000 0.0000 0.0000 0.0000 -0.1017 0 0 0 0
MAR-26 7.05 P 0.0000 0.0000 0.0000 0.0000 -0.1517 0 0 0 0
MAR-26 7.10 P 0.0000 0.0000 0.0000 0.0000 -0.2017 0 0 0 0
MAR-26 7.15 P 0.0000 0.0000 0.0000 0.0000 -0.2517 0 0 0 0
MAR-26 7.20 P 0.0000 0.0000 0.0000 0.0000 -0.3017 0 0 0 0
MAR-26 7.25 P 0.0000 0.0000 0.0000 0.0000 -0.3517 0 0 0 0
MAR-26 7.30 P 0.0000 0.0000 0.0000 0.0000 -0.4017 0 0 0 0
MAR-26 7.35 P 0.0000 0.0000 0.0000 0.0000 -0.4517 0 0 0 0
MAR-26 7.40 P 0.0000 0.0000 0.0000 0.0000 -0.5017 0 0 0 0
MAR-26 7.45 P 0.0000 0.0000 0.0000 0.0000 -0.5517 0 0 0 0
MAR-26 7.50 P 0.0000 0.0000 0.0000 0.0000 -0.6017 0 0 0 0
MAR-26 7.55 P 0.0000 0.0000 0.0000 0.0000 -0.6517 0 0 0 0
MAR-26 7.60 P 0.0000 0.0000 0.0000 0.0000 -0.7017 0 0 0 0
MAR-26 7.65 P 0.0000 0.0000 0.0000 0.0000 -0.7517 0 0 0 0
MAR-26 7.70 P 0.0000 0.0000 0.0000 0.0000 -0.8017 0 0 0 0
MAR-26 7.75 P 0.0000 0.0000 0.0000 0.0000 -0.8517 0 0 0 0
MAR-26 7.80 P 0.0000 0.0000 0.0000 0.0000 -0.9017 0 0 0 0
MAR-26 7.85 P 0.0000 0.0000 0.0000 0.0000 -0.9517 0 0 0 0
MAR-26 7.90 P 0.0000 0.0000 0.0000 0.0000 -1.0017 0 0 0 0
MAR-26 7.95 P 0.0000 0.0000 0.0000 0.0000 -1.0517 0 0 0 0
MAR-26 8.00 P 0.0000 0.0000 0.0000 0.0000 -1.1017 0 0 0 0
MAR-26 8.05 P 0.0000 0.0000 0.0000 0.0000 -1.1517 0 0 0 0
MAR-26 8.10 P 0.0000 0.0000 0.0000 0.0000 -1.2017 0 0 0 0
TOTAL PUT 0 5 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 2 74 -2
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-26 6.15 C 0.0000 0.0000 0.0000 0.7320 -0.0038 0 0 0 0
APR-26 6.20 C 0.0000 0.0000 0.0000 0.6820 -0.0038 0 0 0 0
APR-26 6.25 C 0.0000 0.0000 0.0000 0.6320 -0.0038 0 0 0 0
APR-26 6.30 C 0.0000 0.0000 0.0000 0.5820 -0.0038 0 0 0 0
APR-26 6.35 C 0.0000 0.0000 0.0000 0.5320 -0.0038 0 0 0 0
APR-26 6.40 C 0.0000 0.0000 0.0000 0.4820 -0.0038 0 0 0 0
APR-26 6.45 C 0.0000 0.0000 0.0000 0.4320 -0.0038 0 0 0 0
APR-26 6.50 C 0.0000 0.0000 0.0000 0.3820 -0.0038 0 0 0 0
APR-26 6.55 C 0.0000 0.0000 0.0000 0.3320 -0.0038 0 0 0 0
APR-26 6.60 C 0.0000 0.0000 0.0000 0.2821 -0.0037 5 0 0 0
APR-26 6.65 C 0.0000 0.0000 0.0000 0.2322 -0.0037 4 0 0 0
APR-26 6.70 C 0.0000 0.0000 0.0000 0.1826 -0.0037 4 0 0 0
APR-26 6.75 C 0.0000 0.0000 0.0000 0.1341 -0.0037 4 0 0 0
APR-26 6.80 C 0.0000 0.0000 0.0000 0.0883 -0.0042 4 0 0 0
APR-26 6.85 C 0.0000 0.0000 0.0000 0.0486 -0.0051 3 0 0 0
APR-26 6.90 C 0.0206 0.0206 0.0206 0.0201 -0.0054 3 1 1 +1
APR-26 6.95 C 0.0000 0.0000 0.0000 0.0077 -0.0034 3 0 0 0
APR-26 7.00 C 0.0000 0.0000 0.0000 0.0026 -0.0017 4 0 0 0
APR-26 7.05 C 0.0000 0.0000 0.0000 0.0009 -0.0007 4 0 0 0
APR-26 7.10 C 0.0000 0.0000 0.0000 0.0003 -0.0003 4 0 0 0
APR-26 7.15 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
APR-26 7.20 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 7.25 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
APR-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 14 0 0 0
TOTAL CALL 1 1 +1
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 13 0 0 0
APR-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 12 0 0 0
APR-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 11 0 0 0
APR-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
APR-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
APR-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
APR-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
APR-26 6.55 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
APR-26 6.60 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
APR-26 6.65 P 0.0000 0.0000 0.0000 0.0002 +0.0001 4 0 0 0
APR-26 6.70 P 0.0000 0.0000 0.0000 0.0006 +0.0001 4 0 0 0
APR-26 6.75 P 0.0000 0.0000 0.0000 0.0021 +0.0001 4 0 0 0
APR-26 6.80 P 0.0000 0.0000 0.0000 0.0063 -0.0004 4 0 0 0
APR-26 6.85 P 0.0000 0.0000 0.0000 0.0166 -0.0013 3 0 0 0
APR-26 6.90 P 0.0000 0.0000 0.0000 0.0381 -0.0016 3 0 0 0
APR-26 6.95 P 0.0000 0.0000 0.0000 0.0757 +0.0004 3 0 0 0
APR-26 7.00 P 0.0000 0.0000 0.0000 0.1206 +0.0021 4 0 0 0
APR-26 7.05 P 0.0000 0.0000 0.0000 0.1689 +0.0031 4 0 0 0
APR-26 7.10 P 0.0000 0.0000 0.0000 0.2183 +0.0035 4 0 0 0
APR-26 7.15 P 0.0000 0.0000 0.0000 0.2681 +0.0037 5 0 0 0
APR-26 7.20 P 0.0000 0.0000 0.0000 0.3180 +0.0037 0 0 0 0
APR-26 7.25 P 0.0000 0.0000 0.0000 0.3680 +0.0038 0 0 0 0
APR-26 7.30 P 0.0000 0.0000 0.0000 0.4180 +0.0038 0 0 0 0
APR-26 7.35 P 0.0000 0.0000 0.0000 0.4680 +0.0038 0 0 0 0
APR-26 7.40 P 0.0000 0.0000 0.0000 0.5180 +0.0038 0 0 0 0
APR-26 7.45 P 0.0000 0.0000 0.0000 0.5680 +0.0038 0 0 0 0
APR-26 7.50 P 0.0000 0.0000 0.0000 0.6180 +0.0038 0 0 0 0
APR-26 7.55 P 0.0000 0.0000 0.0000 0.6680 +0.0038 0 0 0 0
APR-26 7.60 P 0.0000 0.0000 0.0000 0.7180 +0.0038 0 0 0 0
APR-26 7.65 P 0.0000 0.0000 0.0000 0.7680 +0.0038 0 0 0 0
APR-26 7.70 P 0.0000 0.0000 0.0000 0.8180 +0.0038 0 0 0 0
APR-26 7.75 P 0.0000 0.0000 0.0000 0.8680 +0.0038 0 0 0 0
APR-26 7.80 P 0.0000 0.0000 0.0000 0.9180 +0.0038 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO 0.00 MONTH TOTAL 1 1 +1
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-26 6.15 C 0.0000 0.0000 0.0000 0.7169 -0.0037 0 0 0 0
MAY-26 6.20 C 0.0000 0.0000 0.0000 0.6669 -0.0037 0 0 0 0
MAY-26 6.25 C 0.0000 0.0000 0.0000 0.6169 -0.0037 0 0 0 0
MAY-26 6.30 C 0.0000 0.0000 0.0000 0.5669 -0.0037 0 0 0 0
MAY-26 6.35 C 0.0000 0.0000 0.0000 0.5169 -0.0037 0 0 0 0
MAY-26 6.40 C 0.0000 0.0000 0.0000 0.4669 -0.0037 0 0 0 0
MAY-26 6.45 C 0.0000 0.0000 0.0000 0.4169 -0.0037 0 0 0 0
MAY-26 6.50 C 0.0000 0.0000 0.0000 0.3670 -0.0037 4 0 0 0
MAY-26 6.55 C 0.0000 0.0000 0.0000 0.3171 -0.0038 4 0 0 0
MAY-26 6.60 C 0.0000 0.0000 0.0000 0.2675 -0.0039 4 0 0 0
MAY-26 6.65 C 0.0000 0.0000 0.0000 0.2184 -0.0042 4 0 0 0
MAY-26 6.70 C 0.0000 0.0000 0.0000 0.1706 -0.0046 4 0 0 0
MAY-26 6.75 C 0.0000 0.0000 0.0000 0.1254 -0.0051 3 0 0 0
MAY-26 6.80 C 0.0000 0.0000 0.0000 0.0847 -0.0055 3 0 0 0
MAY-26 6.85 C 0.0000 0.0000 0.0000 0.0510 -0.0054 3 0 0 0
MAY-26 6.90 C 0.0000 0.0000 0.0000 0.0290 -0.0048 3 0 0 0
MAY-26 6.95 C 0.0000 0.0000 0.0000 0.0152 -0.0038 3 0 15 0
MAY-26 7.00 C 0.0000 0.0000 0.0000 0.0074 -0.0027 4 0 0 0
MAY-26 7.05 C 0.0000 0.0000 0.0000 0.0034 -0.0017 4 0 0 0
MAY-26 7.10 C 0.0000 0.0000 0.0000 0.0015 -0.0010 4 0 0 0
MAY-26 7.15 C 0.0000 0.0000 0.0000 0.0006 -0.0006 4 0 0 0
MAY-26 7.20 C 0.0000 0.0000 0.0000 0.0003 -0.0002 4 0 0 0
MAY-26 7.25 C 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
MAY-26 7.30 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.35 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 7.40 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.45 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
TOTAL CALL 0 15 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
MAY-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
MAY-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
MAY-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
MAY-26 6.50 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
MAY-26 6.55 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 0 0
MAY-26 6.60 P 0.0000 0.0000 0.0000 0.0006 -0.0002 4 0 0 0
MAY-26 6.65 P 0.0000 0.0000 0.0000 0.0015 -0.0005 4 0 0 0
MAY-26 6.70 P 0.0000 0.0000 0.0000 0.0037 -0.0009 4 0 0 0
MAY-26 6.75 P 0.0000 0.0000 0.0000 0.0085 -0.0014 3 0 0 0
MAY-26 6.80 P 0.0000 0.0000 0.0000 0.0178 -0.0018 3 0 0 0
MAY-26 6.85 P 0.0000 0.0000 0.0000 0.0341 -0.0017 3 0 0 0
MAY-26 6.90 P 0.0000 0.0000 0.0000 0.0621 -0.0011 3 0 0 0
MAY-26 6.95 P 0.0000 0.0000 0.0000 0.0983 -0.0001 3 0 0 0
MAY-26 7.00 P 0.0000 0.0000 0.0000 0.1405 +0.0010 4 0 0 0
MAY-26 7.05 P 0.0000 0.0000 0.0000 0.1865 +0.0020 4 0 0 0
MAY-26 7.10 P 0.0000 0.0000 0.0000 0.2346 +0.0027 4 0 0 0
MAY-26 7.15 P 0.0000 0.0000 0.0000 0.2837 +0.0031 4 0 0 0
MAY-26 7.20 P 0.0000 0.0000 0.0000 0.3334 +0.0035 4 0 0 0
MAY-26 7.25 P 0.0000 0.0000 0.0000 0.3832 +0.0036 4 0 0 0
MAY-26 7.30 P 0.0000 0.0000 0.0000 0.4331 +0.0036 0 0 0 0
MAY-26 7.35 P 0.0000 0.0000 0.0000 0.4831 +0.0036 0 0 0 0
MAY-26 7.40 P 0.0000 0.0000 0.0000 0.5331 +0.0037 0 0 0 0
MAY-26 7.45 P 0.0000 0.0000 0.0000 0.5831 +0.0037 0 0 0 0
MAY-26 7.50 P 0.0000 0.0000 0.0000 0.6331 +0.0037 0 0 0 0
MAY-26 7.55 P 0.0000 0.0000 0.0000 0.6831 +0.0037 0 0 0 0
MAY-26 7.60 P 0.0000 0.0000 0.0000 0.7331 +0.0037 0 0 0 0
MAY-26 7.65 P 0.0000 0.0000 0.0000 0.7831 +0.0037 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 15 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.15 C 0.0000 0.0000 0.0000 0.7045 -0.0039 0 0 0 0
JUN-26 6.20 C 0.0000 0.0000 0.0000 0.6545 -0.0039 0 0 0 0
JUN-26 6.25 C 0.0000 0.0000 0.0000 0.6045 -0.0039 0 0 0 0
JUN-26 6.30 C 0.0000 0.0000 0.0000 0.5545 -0.0039 0 0 0 0
JUN-26 6.35 C 0.0000 0.0000 0.0000 0.5045 -0.0039 0 0 0 0
JUN-26 6.40 C 0.0000 0.0000 0.0000 0.4545 -0.0039 0 0 0 0
JUN-26 6.45 C 0.0000 0.0000 0.0000 0.4046 -0.0039 4 0 0 0
JUN-26 6.50 C 0.0000 0.0000 0.0000 0.3547 -0.0040 4 0 0 0
JUN-26 6.55 C 0.0000 0.0000 0.0000 0.3051 -0.0040 4 0 0 0
JUN-26 6.60 C 0.0000 0.0000 0.0000 0.2561 -0.0041 4 0 0 0
JUN-26 6.65 C 0.0000 0.0000 0.0000 0.2081 -0.0045 3 0 0 0
JUN-26 6.70 C 0.0000 0.0000 0.0000 0.1623 -0.0049 3 0 0 0
JUN-26 6.75 C 0.0000 0.0000 0.0000 0.1200 -0.0053 3 0 0 0
JUN-26 6.80 C 0.0000 0.0000 0.0000 0.0830 -0.0056 3 0 0 0
JUN-26 6.85 C 0.0000 0.0000 0.0000 0.0528 -0.0056 3 0 3 0
JUN-26 6.90 C 0.0000 0.0000 0.0000 0.0333 -0.0049 3 0 0 0
JUN-26 6.95 C 0.0000 0.0000 0.0000 0.0204 -0.0039 4 0 5 0
JUN-26 7.00 C 0.0000 0.0000 0.0000 0.0121 -0.0030 4 0 0 0
JUN-26 7.05 C 0.0000 0.0000 0.0000 0.0071 -0.0021 4 0 0 0
JUN-26 7.10 C 0.0000 0.0000 0.0000 0.0042 -0.0014 4 0 1 0
JUN-26 7.15 C 0.0000 0.0000 0.0000 0.0024 -0.0010 4 0 0 0
JUN-26 7.20 C 0.0000 0.0000 0.0000 0.0014 -0.0006 4 0 0 0
JUN-26 7.25 C 0.0000 0.0000 0.0000 0.0008 -0.0004 5 0 0 0
JUN-26 7.30 C 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 1 0
JUN-26 7.35 C 0.0000 0.0000 0.0000 0.0003 -0.0002 5 0 0 0
JUN-26 7.40 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
JUN-26 7.45 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
JUN-26 7.50 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.55 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 7.60 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 10 0
JUN-26 7.65 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.70 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 7.75 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.80 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 8 0 0 0
JUN-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 9 0 0 0
JUN-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
JUN-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 10 0 0 0
TOTAL CALL 0 20 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
JUN-26 6.20 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
JUN-26 6.25 P 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 1 0
JUN-26 6.30 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 6.35 P 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
JUN-26 6.40 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.45 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
JUN-26 6.50 P 0.0000 0.0000 0.0000 0.0002 -0.0001 4 0 2 0
JUN-26 6.55 P 0.0000 0.0000 0.0000 0.0006 -0.0001 4 0 0 0
JUN-26 6.60 P 0.0000 0.0000 0.0000 0.0016 -0.0002 4 0 59 0
JUN-26 6.65 P 0.0000 0.0000 0.0000 0.0036 -0.0006 3 0 0 0
JUN-26 6.70 P 0.0000 0.0000 0.0000 0.0078 -0.0010 3 0 0 0
JUN-26 6.75 P 0.0000 0.0000 0.0000 0.0155 -0.0014 3 0 0 0
JUN-26 6.80 P 0.0000 0.0000 0.0000 0.0285 -0.0017 3 0 0 0
JUN-26 6.85 P 0.0000 0.0000 0.0000 0.0483 -0.0017 3 0 0 0
JUN-26 6.90 P 0.0000 0.0000 0.0000 0.0788 -0.0010 3 0 0 0
JUN-26 6.95 P 0.0000 0.0000 0.0000 0.1159 0.0000 4 0 0 0
JUN-26 7.00 P 0.0000 0.0000 0.0000 0.1576 +0.0009 4 0 0 0
JUN-26 7.05 P 0.0000 0.0000 0.0000 0.2026 +0.0018 4 0 0 0
JUN-26 7.10 P 0.0000 0.0000 0.0000 0.2497 +0.0025 4 0 2 0
JUN-26 7.15 P 0.0000 0.0000 0.0000 0.2979 +0.0029 4 0 0 0
JUN-26 7.20 P 0.0000 0.0000 0.0000 0.3469 +0.0033 4 0 0 0
JUN-26 7.25 P 0.0000 0.0000 0.0000 0.3963 +0.0035 5 0 0 0
JUN-26 7.30 P 0.0000 0.0000 0.0000 0.4460 +0.0037 5 0 0 0
JUN-26 7.35 P 0.0000 0.0000 0.0000 0.4958 +0.0037 5 0 0 0
JUN-26 7.40 P 0.0000 0.0000 0.0000 0.5457 +0.0038 5 0 0 0
JUN-26 7.45 P 0.0000 0.0000 0.0000 0.5956 +0.0038 5 0 0 0
JUN-26 7.50 P 0.0000 0.0000 0.0000 0.6456 +0.0039 6 0 0 0
JUN-26 7.55 P 0.0000 0.0000 0.0000 0.6955 +0.0038 0 0 0 0
JUN-26 7.60 P 0.0000 0.0000 0.0000 0.7455 +0.0039 0 0 0 0
JUN-26 7.65 P 0.0000 0.0000 0.0000 0.7955 +0.0039 0 0 0 0
JUN-26 7.70 P 0.0000 0.0000 0.0000 0.8455 +0.0039 0 0 0 0
JUN-26 7.75 P 0.0000 0.0000 0.0000 0.8955 +0.0039 0 0 0 0
JUN-26 7.80 P 0.0000 0.0000 0.0000 0.9455 +0.0039 0 0 0 0
JUN-26 7.85 P 0.0000 0.0000 0.0000 0.9955 +0.0039 0 0 0 0
JUN-26 7.90 P 0.0000 0.0000 0.0000 1.0455 +0.0039 0 0 0 0
JUN-26 7.95 P 0.0000 0.0000 0.0000 1.0955 +0.0039 0 0 0 0
JUN-26 8.00 P 0.0000 0.0000 0.0000 1.1455 +0.0039 0 0 0 0
JUN-26 8.05 P 0.0000 0.0000 0.0000 1.1955 +0.0039 0 0 0 0
JUN-26 8.10 P 0.0000 0.0000 0.0000 1.2455 +0.0039 0 0 0 0
TOTAL PUT 0 64 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 84 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.15 C 0.0000 0.0000 0.0000 0.6662 -0.0036 4 0 0 0
SEP-26 6.20 C 0.0000 0.0000 0.0000 0.6162 -0.0037 4 0 0 0
SEP-26 6.25 C 0.0000 0.0000 0.0000 0.5664 -0.0036 4 0 0 0
SEP-26 6.30 C 0.0000 0.0000 0.0000 0.5166 -0.0037 4 0 0 0
SEP-26 6.35 C 0.0000 0.0000 0.0000 0.4670 -0.0038 4 0 0 0
SEP-26 6.40 C 0.0000 0.0000 0.0000 0.4177 -0.0039 4 0 0 0
SEP-26 6.45 C 0.0000 0.0000 0.0000 0.3689 -0.0040 4 0 0 0
SEP-26 6.50 C 0.0000 0.0000 0.0000 0.3209 -0.0042 4 0 0 0
SEP-26 6.55 C 0.0000 0.0000 0.0000 0.2741 -0.0044 4 0 0 0
SEP-26 6.60 C 0.0000 0.0000 0.0000 0.2291 -0.0045 4 0 0 0
SEP-26 6.65 C 0.0000 0.0000 0.0000 0.1865 -0.0046 4 0 0 0
SEP-26 6.70 C 0.0000 0.0000 0.0000 0.1471 -0.0047 3 0 0 0
SEP-26 6.75 C 0.0000 0.0000 0.0000 0.1117 -0.0047 3 0 0 0
SEP-26 6.80 C 0.0000 0.0000 0.0000 0.0812 -0.0045 3 0 0 0
SEP-26 6.85 C 0.0000 0.0000 0.0000 0.0600 -0.0041 3 0 0 0
SEP-26 6.90 C 0.0000 0.0000 0.0000 0.0437 -0.0036 4 0 0 0
SEP-26 6.95 C 0.0000 0.0000 0.0000 0.0315 -0.0031 4 0 5 0
SEP-26 7.00 C 0.0000 0.0000 0.0000 0.0225 -0.0026 4 0 5 0
SEP-26 7.05 C 0.0000 0.0000 0.0000 0.0160 -0.0021 4 0 0 0
SEP-26 7.10 C 0.0000 0.0000 0.0000 0.0114 -0.0017 4 0 0 0
SEP-26 7.15 C 0.0000 0.0000 0.0000 0.0081 -0.0013 4 0 0 0
SEP-26 7.20 C 0.0000 0.0000 0.0000 0.0057 -0.0011 4 0 0 0
SEP-26 7.25 C 0.0000 0.0000 0.0000 0.0041 -0.0008 5 0 0 0
SEP-26 7.30 C 0.0000 0.0000 0.0000 0.0029 -0.0007 5 0 0 0
SEP-26 7.35 C 0.0000 0.0000 0.0000 0.0021 -0.0005 5 0 0 0
SEP-26 7.40 C 0.0000 0.0000 0.0000 0.0015 -0.0004 5 0 0 0
SEP-26 7.45 C 0.0000 0.0000 0.0000 0.0011 -0.0003 5 0 0 0
SEP-26 7.50 C 0.0000 0.0000 0.0000 0.0008 -0.0003 5 0 0 0
SEP-26 7.55 C 0.0000 0.0000 0.0000 0.0006 -0.0002 5 0 18 0
SEP-26 7.60 C 0.0000 0.0000 0.0000 0.0005 -0.0001 6 0 40 0
SEP-26 7.65 C 0.0000 0.0000 0.0000 0.0003 -0.0002 6 0 0 0
SEP-26 7.70 C 0.0000 0.0000 0.0000 0.0002 -0.0002 6 0 0 0
SEP-26 7.75 C 0.0000 0.0000 0.0000 0.0001 -0.0002 5 0 0 0
SEP-26 7.80 C 0.0000 0.0000 0.0000 0.0001 -0.0001 6 0 2 0
SEP-26 7.85 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.90 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
SEP-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
SEP-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 7 0 0 0
TOTAL CALL 0 70 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 6.15 P 0.0000 0.0000 0.0000 0.0001 0.0000 4 0 0 0
SEP-26 6.20 P 0.0000 0.0000 0.0000 0.0001 -0.0001 4 0 0 0
SEP-26 6.25 P 0.0000 0.0000 0.0000 0.0003 0.0000 4 0 0 0
SEP-26 6.30 P 0.0000 0.0000 0.0000 0.0005 -0.0001 4 0 0 0
SEP-26 6.35 P 0.0000 0.0000 0.0000 0.0009 -0.0002 4 0 0 0
SEP-26 6.40 P 0.0000 0.0000 0.0000 0.0016 -0.0003 4 0 27 0
SEP-26 6.45 P 0.0000 0.0000 0.0000 0.0028 -0.0004 4 0 0 0
SEP-26 6.50 P 0.0000 0.0000 0.0000 0.0048 -0.0006 4 0 6 0
SEP-26 6.55 P 0.0000 0.0000 0.0000 0.0080 -0.0008 4 0 0 0
SEP-26 6.60 P 0.0000 0.0000 0.0000 0.0130 -0.0009 4 0 0 0
SEP-26 6.65 P 0.0000 0.0000 0.0000 0.0204 -0.0010 4 0 0 0
SEP-26 6.70 P 0.0000 0.0000 0.0000 0.0310 -0.0011 3 0 0 0
SEP-26 6.75 P 0.0000 0.0000 0.0000 0.0456 -0.0011 3 0 0 0
SEP-26 6.80 P 0.0000 0.0000 0.0000 0.0651 -0.0009 3 0 0 0
SEP-26 6.85 P 0.0000 0.0000 0.0000 0.0939 -0.0005 3 0 0 0
SEP-26 6.90 P 0.0000 0.0000 0.0000 0.1276 0.0000 4 0 0 0
SEP-26 6.95 P 0.0000 0.0000 0.0000 0.1654 +0.0005 4 0 0 0
SEP-26 7.00 P 0.0000 0.0000 0.0000 0.2064 +0.0010 4 0 0 0
SEP-26 7.05 P 0.0000 0.0000 0.0000 0.2499 +0.0015 4 0 0 0
SEP-26 7.10 P 0.0000 0.0000 0.0000 0.2953 +0.0019 4 0 0 0
SEP-26 7.15 P 0.0000 0.0000 0.0000 0.3420 +0.0023 4 0 0 0
SEP-26 7.20 P 0.0000 0.0000 0.0000 0.3896 +0.0025 4 0 0 0
SEP-26 7.25 P 0.0000 0.0000 0.0000 0.4380 +0.0028 5 0 0 0
SEP-26 7.30 P 0.0000 0.0000 0.0000 0.4868 +0.0029 5 0 0 0
SEP-26 7.35 P 0.0000 0.0000 0.0000 0.5360 +0.0031 5 0 0 0
SEP-26 7.40 P 0.0000 0.0000 0.0000 0.5854 +0.0032 5 0 0 0
SEP-26 7.45 P 0.0000 0.0000 0.0000 0.6350 +0.0033 5 0 0 0
SEP-26 7.50 P 0.0000 0.0000 0.0000 0.6847 +0.0033 5 0 0 0
SEP-26 7.55 P 0.0000 0.0000 0.0000 0.7345 +0.0034 5 0 0 0
SEP-26 7.60 P 0.0000 0.0000 0.0000 0.7844 +0.0035 6 0 0 0
SEP-26 7.65 P 0.0000 0.0000 0.0000 0.8342 +0.0034 6 0 0 0
SEP-26 7.70 P 0.0000 0.0000 0.0000 0.8842 +0.0035 6 0 0 0
SEP-26 7.75 P 0.0000 0.0000 0.0000 0.9341 +0.0035 6 0 0 0
SEP-26 7.80 P 0.0000 0.0000 0.0000 0.9841 +0.0036 6 0 0 0
SEP-26 7.85 P 0.0000 0.0000 0.0000 1.0340 +0.0035 6 0 0 0
SEP-26 7.90 P 0.0000 0.0000 0.0000 1.0840 +0.0036 6 0 0 0
SEP-26 7.95 P 0.0000 0.0000 0.0000 1.1340 +0.0036 7 0 0 0
SEP-26 8.00 P 0.0000 0.0000 0.0000 1.1840 +0.0036 7 0 0 0
SEP-26 8.05 P 0.0000 0.0000 0.0000 1.2340 +0.0036 7 0 0 0
SEP-26 8.10 P 0.0000 0.0000 0.0000 1.2839 +0.0035 0 0 0 0
TOTAL PUT 0 33 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 103 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.15 C 0.0000 0.0000 0.0000 0.6300 -0.0042 4 0 0 0
DEC-26 6.20 C 0.0000 0.0000 0.0000 0.5803 -0.0042 4 0 0 0
DEC-26 6.25 C 0.0000 0.0000 0.0000 0.5308 -0.0043 4 0 0 0
DEC-26 6.30 C 0.0000 0.0000 0.0000 0.4817 -0.0044 4 0 0 0
DEC-26 6.35 C 0.0000 0.0000 0.0000 0.4330 -0.0046 4 0 0 0
DEC-26 6.40 C 0.0000 0.0000 0.0000 0.3851 -0.0048 4 0 0 0
DEC-26 6.45 C 0.0000 0.0000 0.0000 0.3382 -0.0051 4 0 0 0
DEC-26 6.50 C 0.0000 0.0000 0.0000 0.2928 -0.0055 4 0 0 0
DEC-26 6.55 C 0.0000 0.0000 0.0000 0.2493 -0.0059 4 0 0 0
DEC-26 6.60 C 0.0000 0.0000 0.0000 0.2083 -0.0063 3 0 0 0
DEC-26 6.65 C 0.0000 0.0000 0.0000 0.1702 -0.0068 3 0 0 0
DEC-26 6.70 C 0.0000 0.0000 0.0000 0.1358 -0.0070 3 0 0 0
DEC-26 6.75 C 0.0000 0.0000 0.0000 0.1053 -0.0072 3 0 0 0
DEC-26 6.80 C 0.0000 0.0000 0.0000 0.0792 -0.0071 3 0 10 0
DEC-26 6.85 C 0.0000 0.0000 0.0000 0.0608 -0.0065 3 0 0 0
DEC-26 6.90 C 0.0000 0.0000 0.0000 0.0462 -0.0057 4 0 30 0
DEC-26 6.95 C 0.0000 0.0000 0.0000 0.0348 -0.0049 4 0 0 0
DEC-26 7.00 C 0.0000 0.0000 0.0000 0.0260 -0.0042 4 0 0 0
DEC-26 7.05 C 0.0000 0.0000 0.0000 0.0194 -0.0035 4 0 0 0
DEC-26 7.10 C 0.0000 0.0000 0.0000 0.0144 -0.0028 4 0 3 0
DEC-26 7.15 C 0.0000 0.0000 0.0000 0.0107 -0.0023 4 0 0 0
DEC-26 7.20 C 0.0000 0.0000 0.0000 0.0079 -0.0018 4 0 10 0
DEC-26 7.25 C 0.0000 0.0000 0.0000 0.0059 -0.0014 4 0 0 0
DEC-26 7.30 C 0.0000 0.0000 0.0000 0.0044 -0.0011 4 0 0 0
DEC-26 7.35 C 0.0000 0.0000 0.0000 0.0033 -0.0008 4 0 0 0
DEC-26 7.40 C 0.0000 0.0000 0.0000 0.0024 -0.0007 4 0 0 0
DEC-26 7.45 C 0.0000 0.0000 0.0000 0.0018 -0.0005 5 0 0 0
DEC-26 7.50 C 0.0000 0.0000 0.0000 0.0014 -0.0004 5 0 0 0
DEC-26 7.55 C 0.0000 0.0000 0.0000 0.0010 -0.0004 5 0 0 0
DEC-26 7.60 C 0.0000 0.0000 0.0000 0.0008 -0.0002 5 0 0 0
DEC-26 7.65 C 0.0000 0.0000 0.0000 0.0006 -0.0002 5 0 0 0
DEC-26 7.70 C 0.0000 0.0000 0.0000 0.0005 -0.0001 5 0 0 0
DEC-26 7.75 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
DEC-26 7.80 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
DEC-26 7.85 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
DEC-26 7.90 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
DEC-26 7.95 C 0.0000 0.0000 0.0000 0.0001 0.0000 5 0 0 0
DEC-26 8.00 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 8.05 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
DEC-26 8.10 C 0.0000 0.0000 0.0000 0.0001 0.0000 6 0 0 0
TOTAL CALL 0 53 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 6.15 P 0.0000 0.0000 0.0000 0.0004 -0.0001 4 0 0 0
DEC-26 6.20 P 0.0000 0.0000 0.0000 0.0007 -0.0001 4 0 0 0
DEC-26 6.25 P 0.0000 0.0000 0.0000 0.0012 -0.0002 4 0 0 0
DEC-26 6.30 P 0.0000 0.0000 0.0000 0.0021 -0.0003 4 0 0 0
DEC-26 6.35 P 0.0000 0.0000 0.0000 0.0034 -0.0005 4 0 2 0
DEC-26 6.40 P 0.0000 0.0000 0.0000 0.0055 -0.0007 4 0 0 0
DEC-26 6.45 P 0.0000 0.0000 0.0000 0.0086 -0.0010 4 0 0 0
DEC-26 6.50 P 0.0000 0.0000 0.0000 0.0132 -0.0014 4 0 0 0
DEC-26 6.55 P 0.0000 0.0000 0.0000 0.0197 -0.0018 4 0 0 0
DEC-26 6.60 P 0.0000 0.0000 0.0000 0.0287 -0.0022 3 0 0 0
DEC-26 6.65 P 0.0000 0.0000 0.0000 0.0406 -0.0027 3 0 0 0
DEC-26 6.70 P 0.0000 0.0000 0.0000 0.0562 -0.0029 3 0 0 0
DEC-26 6.75 P 0.0000 0.0000 0.0000 0.0757 -0.0031 3 0 0 0
DEC-26 6.80 P 0.0000 0.0000 0.0000 0.0996 -0.0030 3 0 15 0
DEC-26 6.85 P 0.0000 0.0000 0.0000 0.1312 -0.0024 3 0 0 0
DEC-26 6.90 P 0.0000 0.0000 0.0000 0.1666 -0.0016 4 0 0 0
DEC-26 6.95 P 0.0000 0.0000 0.0000 0.2052 -0.0008 4 0 0 0
DEC-26 7.00 P 0.0000 0.0000 0.0000 0.2464 -0.0001 4 0 0 0
DEC-26 7.05 P 0.0000 0.0000 0.0000 0.2898 +0.0006 4 0 0 0
DEC-26 7.10 P 0.0000 0.0000 0.0000 0.3348 +0.0013 4 0 0 0
DEC-26 7.15 P 0.0000 0.0000 0.0000 0.3811 +0.0018 4 0 0 0
DEC-26 7.20 P 0.0000 0.0000 0.0000 0.4283 +0.0023 4 0 0 0
DEC-26 7.25 P 0.0000 0.0000 0.0000 0.4763 +0.0027 4 0 0 0
DEC-26 7.30 P 0.0000 0.0000 0.0000 0.5248 +0.0030 4 0 0 0
DEC-26 7.35 P 0.0000 0.0000 0.0000 0.5737 +0.0033 4 0 0 0
DEC-26 7.40 P 0.0000 0.0000 0.0000 0.6228 +0.0034 4 0 0 0
DEC-26 7.45 P 0.0000 0.0000 0.0000 0.6722 +0.0036 5 0 0 0
DEC-26 7.50 P 0.0000 0.0000 0.0000 0.7218 +0.0037 5 0 0 0
DEC-26 7.55 P 0.0000 0.0000 0.0000 0.7714 +0.0037 5 0 0 0
DEC-26 7.60 P 0.0000 0.0000 0.0000 0.8212 +0.0039 5 0 0 0
DEC-26 7.65 P 0.0000 0.0000 0.0000 0.8710 +0.0039 5 0 0 0
DEC-26 7.70 P 0.0000 0.0000 0.0000 0.9209 +0.0040 5 0 0 0
DEC-26 7.75 P 0.0000 0.0000 0.0000 0.9708 +0.0040 5 0 0 0
DEC-26 7.80 P 0.0000 0.0000 0.0000 1.0207 +0.0040 5 0 0 0
DEC-26 7.85 P 0.0000 0.0000 0.0000 1.0706 +0.0040 5 0 0 0
DEC-26 7.90 P 0.0000 0.0000 0.0000 1.1206 +0.0041 6 0 0 0
DEC-26 7.95 P 0.0000 0.0000 0.0000 1.1705 +0.0040 5 0 0 0
DEC-26 8.00 P 0.0000 0.0000 0.0000 1.2205 +0.0041 6 0 0 0
DEC-26 8.05 P 0.0000 0.0000 0.0000 1.2705 +0.0041 6 0 0 0
DEC-26 8.10 P 0.0000 0.0000 0.0000 1.3205 +0.0041 6 0 0 0
TOTAL PUT 0 17 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 70 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.15 C 0.0000 0.0000 0.0000 0.5998 -0.0053 4 0 0 0
MAR-27 6.20 C 0.0000 0.0000 0.0000 0.5511 -0.0054 4 0 0 0
MAR-27 6.25 C 0.0000 0.0000 0.0000 0.5028 -0.0056 4 0 0 0
MAR-27 6.30 C 0.0000 0.0000 0.0000 0.4553 -0.0056 4 0 0 0
MAR-27 6.35 C 0.0000 0.0000 0.0000 0.4085 -0.0059 4 0 0 0
MAR-27 6.40 C 0.0000 0.0000 0.0000 0.3629 -0.0060 4 0 0 0
MAR-27 6.45 C 0.0000 0.0000 0.0000 0.3187 -0.0061 4 0 0 0
MAR-27 6.50 C 0.0000 0.0000 0.0000 0.2763 -0.0062 4 0 0 0
MAR-27 6.55 C 0.0000 0.0000 0.0000 0.2359 -0.0063 4 0 0 0
MAR-27 6.60 C 0.0000 0.0000 0.0000 0.1981 -0.0062 4 0 0 0
MAR-27 6.65 C 0.0000 0.0000 0.0000 0.1631 -0.0062 4 0 0 0
MAR-27 6.70 C 0.0000 0.0000 0.0000 0.1314 -0.0060 3 0 0 0
MAR-27 6.75 C 0.0000 0.0000 0.0000 0.1033 -0.0057 3 0 0 0
MAR-27 6.80 C 0.0000 0.0000 0.0000 0.0827 -0.0052 3 0 0 0
MAR-27 6.85 C 0.0000 0.0000 0.0000 0.0655 -0.0048 4 0 0 0
MAR-27 6.90 C 0.0000 0.0000 0.0000 0.0515 -0.0043 4 0 0 0
MAR-27 6.95 C 0.0000 0.0000 0.0000 0.0401 -0.0038 4 0 0 0
MAR-27 7.00 C 0.0000 0.0000 0.0000 0.0311 -0.0032 4 0 0 0
MAR-27 7.05 C 0.0000 0.0000 0.0000 0.0239 -0.0028 4 0 0 0
MAR-27 7.10 C 0.0000 0.0000 0.0000 0.0183 -0.0024 4 0 0 0
MAR-27 7.15 C 0.0000 0.0000 0.0000 0.0140 -0.0020 4 0 0 0
MAR-27 7.20 C 0.0000 0.0000 0.0000 0.0107 -0.0016 4 0 0 0
MAR-27 7.25 C 0.0000 0.0000 0.0000 0.0081 -0.0013 4 0 0 0
MAR-27 7.30 C 0.0000 0.0000 0.0000 0.0061 -0.0011 4 0 0 0
MAR-27 7.35 C 0.0000 0.0000 0.0000 0.0047 -0.0008 4 0 0 0
MAR-27 7.40 C 0.0000 0.0000 0.0000 0.0035 -0.0007 4 0 0 0
MAR-27 7.45 C 0.0000 0.0000 0.0000 0.0027 -0.0006 4 0 0 0
MAR-27 7.50 C 0.0000 0.0000 0.0000 0.0020 -0.0005 4 0 0 0
MAR-27 7.55 C 0.0000 0.0000 0.0000 0.0015 -0.0004 5 0 0 0
MAR-27 7.60 C 0.0000 0.0000 0.0000 0.0012 -0.0003 5 0 0 0
MAR-27 7.65 C 0.0000 0.0000 0.0000 0.0009 -0.0002 5 0 0 0
MAR-27 7.70 C 0.0000 0.0000 0.0000 0.0007 -0.0002 5 0 0 0
MAR-27 7.75 C 0.0000 0.0000 0.0000 0.0005 -0.0002 5 0 0 0
MAR-27 7.80 C 0.0000 0.0000 0.0000 0.0004 -0.0001 5 0 0 0
MAR-27 7.85 C 0.0000 0.0000 0.0000 0.0003 -0.0001 5 0 0 0
MAR-27 7.90 C 0.0000 0.0000 0.0000 0.0002 -0.0001 5 0 0 0
MAR-27 7.95 C 0.0000 0.0000 0.0000 0.0001 -0.0001 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-27 6.15 P 0.0000 0.0000 0.0000 0.0029 -0.0003 4 0 0 0
MAR-27 6.20 P 0.0000 0.0000 0.0000 0.0042 -0.0004 4 0 0 0
MAR-27 6.25 P 0.0000 0.0000 0.0000 0.0059 -0.0006 4 0 0 0
MAR-27 6.30 P 0.0000 0.0000 0.0000 0.0084 -0.0006 4 0 0 0
MAR-27 6.35 P 0.0000 0.0000 0.0000 0.0116 -0.0009 4 0 0 0
MAR-27 6.40 P 0.0000 0.0000 0.0000 0.0160 -0.0010 4 0 0 0
MAR-27 6.45 P 0.0000 0.0000 0.0000 0.0218 -0.0011 4 0 0 0
MAR-27 6.50 P 0.0000 0.0000 0.0000 0.0294 -0.0012 4 0 0 0
MAR-27 6.55 P 0.0000 0.0000 0.0000 0.0390 -0.0013 4 0 0 0
MAR-27 6.60 P 0.0000 0.0000 0.0000 0.0512 -0.0012 4 0 0 0
MAR-27 6.65 P 0.0000 0.0000 0.0000 0.0662 -0.0012 4 0 0 0
MAR-27 6.70 P 0.0000 0.0000 0.0000 0.0845 -0.0010 3 0 0 0
MAR-27 6.75 P 0.0000 0.0000 0.0000 0.1064 -0.0007 3 0 0 0
MAR-27 6.80 P 0.0000 0.0000 0.0000 0.1358 -0.0002 3 0 0 0
MAR-27 6.85 P 0.0000 0.0000 0.0000 0.1686 +0.0002 4 0 0 0
MAR-27 6.90 P 0.0000 0.0000 0.0000 0.2046 +0.0007 4 0 0 0
MAR-27 6.95 P 0.0000 0.0000 0.0000 0.2432 +0.0012 4 0 0 0
MAR-27 7.00 P 0.0000 0.0000 0.0000 0.2842 +0.0018 4 0 27 0
MAR-27 7.05 P 0.0000 0.0000 0.0000 0.3270 +0.0022 4 0 0 0
MAR-27 7.10 P 0.0000 0.0000 0.0000 0.3714 +0.0026 4 0 0 0
MAR-27 7.15 P 0.0000 0.0000 0.0000 0.4171 +0.0030 4 0 0 0
MAR-27 7.20 P 0.0000 0.0000 0.0000 0.4638 +0.0034 4 0 0 0
MAR-27 7.25 P 0.0000 0.0000 0.0000 0.5112 +0.0037 4 0 0 0
MAR-27 7.30 P 0.0000 0.0000 0.0000 0.5592 +0.0039 4 0 0 0
MAR-27 7.35 P 0.0000 0.0000 0.0000 0.6078 +0.0042 4 0 0 0
MAR-27 7.40 P 0.0000 0.0000 0.0000 0.6566 +0.0043 4 0 0 0
MAR-27 7.45 P 0.0000 0.0000 0.0000 0.7058 +0.0044 4 0 0 0
MAR-27 7.50 P 0.0000 0.0000 0.0000 0.7551 +0.0045 4 0 0 0
MAR-27 7.55 P 0.0000 0.0000 0.0000 0.8046 +0.0046 5 0 0 0
MAR-27 7.60 P 0.0000 0.0000 0.0000 0.8543 +0.0047 5 0 0 0
MAR-27 7.65 P 0.0000 0.0000 0.0000 0.9040 +0.0048 5 0 0 0
MAR-27 7.70 P 0.0000 0.0000 0.0000 0.9538 +0.0048 5 0 0 0
MAR-27 7.75 P 0.0000 0.0000 0.0000 1.0036 +0.0048 5 0 0 0
MAR-27 7.80 P 0.0000 0.0000 0.0000 1.0535 +0.0049 5 0 0 0
MAR-27 7.85 P 0.0000 0.0000 0.0000 1.1034 +0.0049 5 0 0 0
MAR-27 7.90 P 0.0000 0.0000 0.0000 1.1533 +0.0049 5 0 0 0
MAR-27 7.95 P 0.0000 0.0000 0.0000 1.2033 +0.0049 5 0 0 0
TOTAL PUT 0 27 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 27 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.15 C 0.0000 0.0000 0.0000 0.5744 -0.0053 4 0 0 0
JUN-27 6.20 C 0.0000 0.0000 0.0000 0.5273 -0.0053 4 0 0 0
JUN-27 6.25 C 0.0000 0.0000 0.0000 0.4810 -0.0053 4 0 0 0
JUN-27 6.30 C 0.0000 0.0000 0.0000 0.4358 -0.0051 4 0 0 0
JUN-27 6.35 C 0.0000 0.0000 0.0000 0.3919 -0.0050 4 0 0 0
JUN-27 6.40 C 0.0000 0.0000 0.0000 0.3494 -0.0048 4 0 0 0
JUN-27 6.45 C 0.0000 0.0000 0.0000 0.3087 -0.0046 4 0 0 0
JUN-27 6.50 C 0.0000 0.0000 0.0000 0.2699 -0.0045 4 0 0 0
JUN-27 6.55 C 0.0000 0.0000 0.0000 0.2334 -0.0042 4 0 0 0
JUN-27 6.60 C 0.0000 0.0000 0.0000 0.1994 -0.0040 4 0 0 0
JUN-27 6.65 C 0.0000 0.0000 0.0000 0.1681 -0.0036 4 0 0 0
JUN-27 6.70 C 0.0000 0.0000 0.0000 0.1396 -0.0034 4 0 0 0
JUN-27 6.75 C 0.0000 0.0000 0.0000 0.1171 -0.0031 4 0 0 0
JUN-27 6.80 C 0.0000 0.0000 0.0000 0.0976 -0.0027 4 0 0 0
JUN-27 6.85 C 0.0000 0.0000 0.0000 0.0807 -0.0024 4 0 0 0
JUN-27 6.90 C 0.0000 0.0000 0.0000 0.0664 -0.0021 4 0 0 0
JUN-27 6.95 C 0.0000 0.0000 0.0000 0.0542 -0.0019 4 0 0 0
JUN-27 7.00 C 0.0000 0.0000 0.0000 0.0441 -0.0016 4 0 0 0
JUN-27 7.05 C 0.0000 0.0000 0.0000 0.0356 -0.0014 4 0 0 0
JUN-27 7.10 C 0.0000 0.0000 0.0000 0.0287 -0.0011 4 0 0 0
JUN-27 7.15 C 0.0000 0.0000 0.0000 0.0230 -0.0010 4 0 0 0
JUN-27 7.20 C 0.0000 0.0000 0.0000 0.0184 -0.0008 4 0 0 0
JUN-27 7.25 C 0.0000 0.0000 0.0000 0.0146 -0.0007 4 0 0 0
JUN-27 7.30 C 0.0000 0.0000 0.0000 0.0116 -0.0006 4 0 0 0
JUN-27 7.35 C 0.0000 0.0000 0.0000 0.0092 -0.0005 5 0 0 0
JUN-27 7.40 C 0.0000 0.0000 0.0000 0.0073 -0.0004 5 0 0 0
JUN-27 7.45 C 0.0000 0.0000 0.0000 0.0057 -0.0004 5 0 0 0
JUN-27 7.50 C 0.0000 0.0000 0.0000 0.0045 -0.0003 5 0 0 0
JUN-27 7.55 C 0.0000 0.0000 0.0000 0.0036 -0.0002 5 0 0 0
JUN-27 7.60 C 0.0000 0.0000 0.0000 0.0028 -0.0002 5 0 0 0
JUN-27 7.65 C 0.0000 0.0000 0.0000 0.0022 -0.0002 5 0 0 0
JUN-27 7.70 C 0.0000 0.0000 0.0000 0.0017 -0.0002 5 0 0 0
JUN-27 7.75 C 0.0000 0.0000 0.0000 0.0014 -0.0001 5 0 0 0
JUN-27 7.80 C 0.0000 0.0000 0.0000 0.0011 -0.0001 5 0 0 0
JUN-27 7.85 C 0.0000 0.0000 0.0000 0.0009 0.0000 5 0 0 0
JUN-27 7.90 C 0.0000 0.0000 0.0000 0.0007 0.0000 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-27 6.15 P 0.0000 0.0000 0.0000 0.0084 +0.0002 4 0 0 0
JUN-27 6.20 P 0.0000 0.0000 0.0000 0.0113 +0.0002 4 0 0 0
JUN-27 6.25 P 0.0000 0.0000 0.0000 0.0150 +0.0002 4 0 0 0
JUN-27 6.30 P 0.0000 0.0000 0.0000 0.0198 +0.0004 4 0 0 0
JUN-27 6.35 P 0.0000 0.0000 0.0000 0.0259 +0.0005 4 0 0 0
JUN-27 6.40 P 0.0000 0.0000 0.0000 0.0334 +0.0007 4 0 0 0
JUN-27 6.45 P 0.0000 0.0000 0.0000 0.0427 +0.0009 4 0 0 0
JUN-27 6.50 P 0.0000 0.0000 0.0000 0.0539 +0.0010 4 0 0 0
JUN-27 6.55 P 0.0000 0.0000 0.0000 0.0674 +0.0013 4 0 0 0
JUN-27 6.60 P 0.0000 0.0000 0.0000 0.0834 +0.0015 4 0 0 0
JUN-27 6.65 P 0.0000 0.0000 0.0000 0.1021 +0.0019 4 0 0 0
JUN-27 6.70 P 0.0000 0.0000 0.0000 0.1236 +0.0021 4 0 0 0
JUN-27 6.75 P 0.0000 0.0000 0.0000 0.1511 +0.0024 4 0 0 0
JUN-27 6.80 P 0.0000 0.0000 0.0000 0.1816 +0.0028 4 0 0 0
JUN-27 6.85 P 0.0000 0.0000 0.0000 0.2147 +0.0031 4 0 0 0
JUN-27 6.90 P 0.0000 0.0000 0.0000 0.2504 +0.0034 4 0 0 0
JUN-27 6.95 P 0.0000 0.0000 0.0000 0.2882 +0.0036 4 0 0 0
JUN-27 7.00 P 0.0000 0.0000 0.0000 0.3281 +0.0039 4 0 0 0
JUN-27 7.05 P 0.0000 0.0000 0.0000 0.3696 +0.0041 4 0 0 0
JUN-27 7.10 P 0.0000 0.0000 0.0000 0.4127 +0.0044 4 0 0 0
JUN-27 7.15 P 0.0000 0.0000 0.0000 0.4570 +0.0045 4 0 0 0
JUN-27 7.20 P 0.0000 0.0000 0.0000 0.5024 +0.0047 4 0 0 0
JUN-27 7.25 P 0.0000 0.0000 0.0000 0.5486 +0.0048 4 0 0 0
JUN-27 7.30 P 0.0000 0.0000 0.0000 0.5956 +0.0049 4 0 0 0
JUN-27 7.35 P 0.0000 0.0000 0.0000 0.6432 +0.0050 5 0 0 0
JUN-27 7.40 P 0.0000 0.0000 0.0000 0.6913 +0.0051 5 0 0 0
JUN-27 7.45 P 0.0000 0.0000 0.0000 0.7397 +0.0051 5 0 0 0
JUN-27 7.50 P 0.0000 0.0000 0.0000 0.7885 +0.0052 5 0 0 0
JUN-27 7.55 P 0.0000 0.0000 0.0000 0.8376 +0.0053 5 0 0 0
JUN-27 7.60 P 0.0000 0.0000 0.0000 0.8868 +0.0053 5 0 0 0
JUN-27 7.65 P 0.0000 0.0000 0.0000 0.9362 +0.0053 5 0 0 0
JUN-27 7.70 P 0.0000 0.0000 0.0000 0.9857 +0.0053 5 0 0 0
JUN-27 7.75 P 0.0000 0.0000 0.0000 1.0354 +0.0054 5 0 0 0
JUN-27 7.80 P 0.0000 0.0000 0.0000 1.0851 +0.0054 5 0 0 0
JUN-27 7.85 P 0.0000 0.0000 0.0000 1.1349 +0.0055 5 0 0 0
JUN-27 7.90 P 0.0000 0.0000 0.0000 1.1847 +0.0055 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 6.15 C 0.0000 0.0000 0.0000 0.5592 +0.0003 4 0 0 0
SEP-27 6.20 C 0.0000 0.0000 0.0000 0.5133 +0.0003 4 0 0 0
SEP-27 6.25 C 0.0000 0.0000 0.0000 0.4684 +0.0003 4 0 0 0
SEP-27 6.30 C 0.0000 0.0000 0.0000 0.4246 +0.0001 4 0 0 0
SEP-27 6.35 C 0.0000 0.0000 0.0000 0.3823 +0.0001 4 0 0 0
SEP-27 6.40 C 0.0000 0.0000 0.0000 0.3415 +0.0001 4 0 0 0
SEP-27 6.45 C 0.0000 0.0000 0.0000 0.3025 0.0000 4 0 0 0
SEP-27 6.50 C 0.0000 0.0000 0.0000 0.2655 0.0000 4 0 0 0
SEP-27 6.55 C 0.0000 0.0000 0.0000 0.2307 -0.0001 4 0 0 0
SEP-27 6.60 C 0.0000 0.0000 0.0000 0.1983 -0.0001 4 0 0 0
SEP-27 6.65 C 0.0000 0.0000 0.0000 0.1685 -0.0001 4 0 0 0
SEP-27 6.70 C 0.0000 0.0000 0.0000 0.1413 -0.0001 4 0 0 0
SEP-27 6.75 C 0.0000 0.0000 0.0000 0.1201 -0.0002 4 0 0 0
SEP-27 6.80 C 0.0000 0.0000 0.0000 0.1015 -0.0002 4 0 0 0
SEP-27 6.85 C 0.0000 0.0000 0.0000 0.0854 -0.0002 4 0 0 0
SEP-27 6.90 C 0.0000 0.0000 0.0000 0.0715 -0.0002 4 0 0 0
SEP-27 6.95 C 0.0000 0.0000 0.0000 0.0595 -0.0002 4 0 0 0
SEP-27 7.00 C 0.0000 0.0000 0.0000 0.0494 -0.0002 4 0 0 0
SEP-27 7.05 C 0.0000 0.0000 0.0000 0.0409 -0.0002 4 0 0 0
SEP-27 7.10 C 0.0000 0.0000 0.0000 0.0337 -0.0002 4 0 0 0
SEP-27 7.15 C 0.0000 0.0000 0.0000 0.0277 -0.0002 4 0 0 0
SEP-27 7.20 C 0.0000 0.0000 0.0000 0.0227 -0.0002 4 0 0 0
SEP-27 7.25 C 0.0000 0.0000 0.0000 0.0186 -0.0001 4 0 0 0
SEP-27 7.30 C 0.0000 0.0000 0.0000 0.0152 -0.0001 5 0 0 0
SEP-27 7.35 C 0.0000 0.0000 0.0000 0.0124 -0.0001 5 0 0 0
SEP-27 7.40 C 0.0000 0.0000 0.0000 0.0101 -0.0001 5 0 0 0
SEP-27 7.45 C 0.0000 0.0000 0.0000 0.0082 -0.0001 5 0 0 0
SEP-27 7.50 C 0.0000 0.0000 0.0000 0.0067 -0.0001 5 0 0 0
SEP-27 7.55 C 0.0000 0.0000 0.0000 0.0054 -0.0001 5 0 0 0
SEP-27 7.60 C 0.0000 0.0000 0.0000 0.0044 -0.0001 5 0 0 0
SEP-27 7.65 C 0.0000 0.0000 0.0000 0.0036 0.0000 5 0 0 0
SEP-27 7.70 C 0.0000 0.0000 0.0000 0.0029 -0.0001 5 0 0 0
SEP-27 7.75 C 0.0000 0.0000 0.0000 0.0024 0.0000 5 0 0 0
SEP-27 7.80 C 0.0000 0.0000 0.0000 0.0019 -0.0001 5 0 0 0
SEP-27 7.85 C 0.0000 0.0000 0.0000 0.0016 0.0000 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-27 6.15 P 0.0000 0.0000 0.0000 0.0142 -0.0002 4 0 0 0
SEP-27 6.20 P 0.0000 0.0000 0.0000 0.0183 -0.0002 4 0 0 0
SEP-27 6.25 P 0.0000 0.0000 0.0000 0.0234 -0.0002 4 0 0 0
SEP-27 6.30 P 0.0000 0.0000 0.0000 0.0296 -0.0004 4 0 0 0
SEP-27 6.35 P 0.0000 0.0000 0.0000 0.0373 -0.0004 4 0 0 0
SEP-27 6.40 P 0.0000 0.0000 0.0000 0.0465 -0.0004 4 0 0 0
SEP-27 6.45 P 0.0000 0.0000 0.0000 0.0575 -0.0005 4 0 0 0
SEP-27 6.50 P 0.0000 0.0000 0.0000 0.0705 -0.0005 4 0 0 0
SEP-27 6.55 P 0.0000 0.0000 0.0000 0.0857 -0.0006 4 0 0 0
SEP-27 6.60 P 0.0000 0.0000 0.0000 0.1033 -0.0006 4 0 0 0
SEP-27 6.65 P 0.0000 0.0000 0.0000 0.1235 -0.0006 4 0 0 0
SEP-27 6.70 P 0.0000 0.0000 0.0000 0.1463 -0.0006 4 0 0 0
SEP-27 6.75 P 0.0000 0.0000 0.0000 0.1751 -0.0007 4 0 0 0
SEP-27 6.80 P 0.0000 0.0000 0.0000 0.2065 -0.0007 4 0 0 0
SEP-27 6.85 P 0.0000 0.0000 0.0000 0.2404 -0.0007 4 0 0 0
SEP-27 6.90 P 0.0000 0.0000 0.0000 0.2765 -0.0007 4 0 0 0
SEP-27 6.95 P 0.0000 0.0000 0.0000 0.3145 -0.0007 4 0 0 0
SEP-27 7.00 P 0.0000 0.0000 0.0000 0.3544 -0.0007 4 0 0 0
SEP-27 7.05 P 0.0000 0.0000 0.0000 0.3959 -0.0007 4 0 0 0
SEP-27 7.10 P 0.0000 0.0000 0.0000 0.4387 -0.0007 4 0 0 0
SEP-27 7.15 P 0.0000 0.0000 0.0000 0.4827 -0.0007 4 0 0 0
SEP-27 7.20 P 0.0000 0.0000 0.0000 0.5277 -0.0007 4 0 0 0
SEP-27 7.25 P 0.0000 0.0000 0.0000 0.5736 -0.0006 4 0 0 0
SEP-27 7.30 P 0.0000 0.0000 0.0000 0.6202 -0.0006 5 0 0 0
SEP-27 7.35 P 0.0000 0.0000 0.0000 0.6674 -0.0006 5 0 0 0
SEP-27 7.40 P 0.0000 0.0000 0.0000 0.7151 -0.0006 5 0 0 0
SEP-27 7.45 P 0.0000 0.0000 0.0000 0.7632 -0.0006 5 0 0 0
SEP-27 7.50 P 0.0000 0.0000 0.0000 0.8117 -0.0006 5 0 0 0
SEP-27 7.55 P 0.0000 0.0000 0.0000 0.8604 -0.0006 5 0 0 0
SEP-27 7.60 P 0.0000 0.0000 0.0000 0.9094 -0.0006 5 0 0 0
SEP-27 7.65 P 0.0000 0.0000 0.0000 0.9586 -0.0005 5 0 0 0
SEP-27 7.70 P 0.0000 0.0000 0.0000 1.0079 -0.0006 5 0 0 0
SEP-27 7.75 P 0.0000 0.0000 0.0000 1.0574 -0.0005 5 0 0 0
SEP-27 7.80 P 0.0000 0.0000 0.0000 1.1069 -0.0006 5 0 0 0
SEP-27 7.85 P 0.0000 0.0000 0.0000 1.1566 -0.0005 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-27 6.15 C 0.0000 0.0000 0.0000 0.5642 +0.0003 4 0 0 0
DEC-27 6.20 C 0.0000 0.0000 0.0000 0.5190 +0.0002 4 0 0 0
DEC-27 6.25 C 0.0000 0.0000 0.0000 0.4750 +0.0003 4 0 0 0
DEC-27 6.30 C 0.0000 0.0000 0.0000 0.4321 +0.0002 4 0 0 0
DEC-27 6.35 C 0.0000 0.0000 0.0000 0.3905 +0.0001 4 0 0 0
DEC-27 6.40 C 0.0000 0.0000 0.0000 0.3506 +0.0001 4 0 0 0
DEC-27 6.45 C 0.0000 0.0000 0.0000 0.3123 0.0000 4 0 0 0
DEC-27 6.50 C 0.0000 0.0000 0.0000 0.2760 0.0000 4 0 0 0
DEC-27 6.55 C 0.0000 0.0000 0.0000 0.2417 0.0000 4 0 0 0
DEC-27 6.60 C 0.0000 0.0000 0.0000 0.2097 0.0000 4 0 0 0
DEC-27 6.65 C 0.0000 0.0000 0.0000 0.1800 -0.0001 4 0 0 0
DEC-27 6.70 C 0.0000 0.0000 0.0000 0.1528 -0.0001 4 0 0 0
DEC-27 6.75 C 0.0000 0.0000 0.0000 0.1317 -0.0001 4 0 0 0
DEC-27 6.80 C 0.0000 0.0000 0.0000 0.1130 -0.0001 4 0 0 0
DEC-27 6.85 C 0.0000 0.0000 0.0000 0.0965 -0.0002 4 0 0 0
DEC-27 6.90 C 0.0000 0.0000 0.0000 0.0821 -0.0002 4 0 0 0
DEC-27 6.95 C 0.0000 0.0000 0.0000 0.0697 -0.0002 4 0 0 0
DEC-27 7.00 C 0.0000 0.0000 0.0000 0.0589 -0.0002 4 0 0 0
DEC-27 7.05 C 0.0000 0.0000 0.0000 0.0497 -0.0002 4 0 0 0
DEC-27 7.10 C 0.0000 0.0000 0.0000 0.0418 -0.0002 4 0 0 0
DEC-27 7.15 C 0.0000 0.0000 0.0000 0.0351 -0.0002 4 0 0 0
DEC-27 7.20 C 0.0000 0.0000 0.0000 0.0294 -0.0002 4 0 0 0
DEC-27 7.25 C 0.0000 0.0000 0.0000 0.0246 -0.0002 4 0 0 0
DEC-27 7.30 C 0.0000 0.0000 0.0000 0.0206 -0.0001 5 0 0 0
DEC-27 7.35 C 0.0000 0.0000 0.0000 0.0172 -0.0001 5 0 0 0
DEC-27 7.40 C 0.0000 0.0000 0.0000 0.0143 -0.0002 5 0 0 0
DEC-27 7.45 C 0.0000 0.0000 0.0000 0.0120 -0.0001 5 0 0 0
DEC-27 7.50 C 0.0000 0.0000 0.0000 0.0100 -0.0001 5 0 0 0
DEC-27 7.55 C 0.0000 0.0000 0.0000 0.0083 -0.0001 5 0 0 0
DEC-27 7.60 C 0.0000 0.0000 0.0000 0.0069 -0.0001 5 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-27 6.15 P 0.0000 0.0000 0.0000 0.0192 -0.0002 4 0 0 0
DEC-27 6.20 P 0.0000 0.0000 0.0000 0.0240 -0.0003 4 0 0 0
DEC-27 6.25 P 0.0000 0.0000 0.0000 0.0300 -0.0002 4 0 0 0
DEC-27 6.30 P 0.0000 0.0000 0.0000 0.0371 -0.0003 4 0 0 0
DEC-27 6.35 P 0.0000 0.0000 0.0000 0.0455 -0.0004 4 0 0 0
DEC-27 6.40 P 0.0000 0.0000 0.0000 0.0556 -0.0004 4 0 0 0
DEC-27 6.45 P 0.0000 0.0000 0.0000 0.0673 -0.0005 4 0 0 0
DEC-27 6.50 P 0.0000 0.0000 0.0000 0.0810 -0.0005 4 0 0 0
DEC-27 6.55 P 0.0000 0.0000 0.0000 0.0967 -0.0005 4 0 0 0
DEC-27 6.60 P 0.0000 0.0000 0.0000 0.1147 -0.0005 4 0 0 0
DEC-27 6.65 P 0.0000 0.0000 0.0000 0.1350 -0.0006 4 0 0 0
DEC-27 6.70 P 0.0000 0.0000 0.0000 0.1578 -0.0006 4 0 0 0
DEC-27 6.75 P 0.0000 0.0000 0.0000 0.1867 -0.0006 4 0 0 0
DEC-27 6.80 P 0.0000 0.0000 0.0000 0.2180 -0.0006 4 0 0 0
DEC-27 6.85 P 0.0000 0.0000 0.0000 0.2515 -0.0007 4 0 0 0
DEC-27 6.90 P 0.0000 0.0000 0.0000 0.2871 -0.0007 4 0 0 0
DEC-27 6.95 P 0.0000 0.0000 0.0000 0.3247 -0.0007 4 0 0 0
DEC-27 7.00 P 0.0000 0.0000 0.0000 0.3639 -0.0007 4 0 0 0
DEC-27 7.05 P 0.0000 0.0000 0.0000 0.4047 -0.0007 4 0 0 0
DEC-27 7.10 P 0.0000 0.0000 0.0000 0.4468 -0.0007 4 0 0 0
DEC-27 7.15 P 0.0000 0.0000 0.0000 0.4901 -0.0007 4 0 0 0
DEC-27 7.20 P 0.0000 0.0000 0.0000 0.5344 -0.0007 4 0 0 0
DEC-27 7.25 P 0.0000 0.0000 0.0000 0.5796 -0.0007 4 0 0 0
DEC-27 7.30 P 0.0000 0.0000 0.0000 0.6256 -0.0006 5 0 0 0
DEC-27 7.35 P 0.0000 0.0000 0.0000 0.6722 -0.0006 5 0 0 0
DEC-27 7.40 P 0.0000 0.0000 0.0000 0.7193 -0.0007 5 0 0 0
DEC-27 7.45 P 0.0000 0.0000 0.0000 0.7670 -0.0006 5 0 0 0
DEC-27 7.50 P 0.0000 0.0000 0.0000 0.8150 -0.0006 5 0 0 0
DEC-27 7.55 P 0.0000 0.0000 0.0000 0.8633 -0.0006 5 0 0 0
DEC-27 7.60 P 0.0000 0.0000 0.0000 0.9119 -0.0006 5 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO 0.00 MARKET TOTAL 3 374 -1
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED